Skip to main content

ConocoPhillips (NY: COP )

110.55 +1.93 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.43 46.58 44.64 45.97 14,417,301 +0.12(+0.25%)
Jan 29, 2015 46.12 46.41 44.27 45.86 15,560,084 +0.18(+0.38%)
Jan 28, 2015 47.64 47.78 45.62 45.68 11,889,219 -2.16(-4.52%)
Jan 27, 2015 47.66 48.29 47.49 47.84 8,135,542 -0.20(-0.43%)
Jan 26, 2015 47.37 48.18 46.64 48.05 8,029,180 +0.85(+1.81%)
Jan 23, 2015 47.70 47.97 47.19 47.19 8,757,779 -0.47(-1.00%)
Jan 22, 2015 47.52 47.87 46.72 47.67 11,992,417 +0.55(+1.18%)
Jan 21, 2015 46.64 47.29 46.16 47.11 10,928,086 +0.99(+2.14%)
Jan 20, 2015 45.85 46.19 45.08 46.13 9,415,374 +0.08(+0.17%)
Jan 16, 2015 45.08 46.34 44.88 46.05 13,742,097 +1.22(+2.72%)
Jan 15, 2015 46.43 46.62 44.81 44.83 13,689,821 -0.88(-1.93%)
Jan 14, 2015 45.13 45.83 44.42 45.71 13,659,324 +0.13(+0.29%)
Jan 13, 2015 46.13 46.59 44.90 45.58 14,028,779 -0.46(-1.00%)
Jan 12, 2015 46.83 46.92 45.70 46.04 11,369,374 -1.35(-2.85%)
Jan 09, 2015 47.40 47.70 46.73 47.39 10,937,567 -0.01(-0.02%)
Jan 08, 2015 47.34 47.81 46.65 47.40 14,173,685 +1.15(+2.49%)
Jan 07, 2015 46.73 46.89 45.88 46.24 16,919,140 +0.31(+0.67%)
Jan 06, 2015 47.66 48.62 45.90 45.94 24,730,416 -1.98(-4.13%)
Jan 05, 2015 49.43 49.62 47.76 47.92 14,997,089 -2.39(-4.76%)
Jan 02, 2015 50.00 50.72 49.81 50.31 7,810,949 -0.10(-0.20%)
Dec 31, 2014 50.62 50.41 50.41 50.41 8,114,813 -0.64(-1.24%)
Dec 30, 2014 50.81 51.24 50.57 51.05 6,216,544 -0.13(-0.26%)
Dec 29, 2014 51.43 51.60 50.77 51.18 7,176,097 +0.17(+0.33%)
Dec 26, 2014 51.50 51.67 50.75 51.01 4,575,618 -0.18(-0.36%)
Dec 24, 2014 51.49 51.19 51.19 51.19 5,272,793 -0.67(-1.29%)
Dec 23, 2014 51.33 52.10 50.95 51.86 11,191,227 +1.12(+2.20%)
Dec 22, 2014 51.16 51.43 50.00 50.75 13,027,540 -1.07(-2.06%)
Dec 19, 2014 50.83 51.83 50.10 51.81 24,416,514 +0.90(+1.76%)
Dec 18, 2014 50.53 50.98 48.66 50.92 21,820,784 +2.05(+4.20%)
Dec 17, 2014 46.82 49.40 46.73 48.86 21,043,710 +2.72(+5.88%)
Dec 16, 2014 44.85 47.43 44.41 46.15 17,739,834 +1.12(+2.48%)
Dec 15, 2014 46.19 46.35 44.89 45.03 13,451,058 -0.55(-1.22%)
Dec 12, 2014 45.76 46.56 45.48 45.59 11,888,593 -0.85(-1.82%)
Dec 11, 2014 46.21 47.78 46.21 46.43 11,197,544 +0.05(+0.11%)
Dec 10, 2014 46.65 46.83 45.86 46.38 13,482,334 -1.04(-2.19%)
Dec 09, 2014 46.97 48.36 46.26 47.42 16,609,093 -0.05(-0.11%)
Dec 08, 2014 48.89 49.00 47.36 47.47 13,921,819 -2.06(-4.16%)
Dec 05, 2014 50.64 50.64 50.09 49.53 13,455,417 -1.07(-2.11%)
Dec 04, 2014 51.22 51.41 50.13 50.59 14,601,095 -1.09(-2.10%)
Dec 03, 2014 50.85 51.99 50.57 51.68 16,305,347 +1.16(+2.30%)
Dec 02, 2014 49.15 50.79 49.08 50.52 16,006,222 +1.05(+2.12%)
Dec 01, 2014 48.13 49.57 47.74 49.47 19,209,848 +1.24(+2.57%)
Nov 28, 2014 49.42 49.74 47.92 48.23 16,136,359 -3.47(-6.72%)
Nov 26, 2014 52.38 51.70 51.70 51.70 10,125,297 -0.66(-1.25%)
Nov 25, 2014 53.95 53.95 52.24 52.36 12,200,232 -1.17(-2.18%)
Nov 24, 2014 53.70 53.86 53.04 53.53 8,380,749 -0.23(-0.42%)
Nov 21, 2014 54.36 54.51 53.42 53.76 12,244,537 +0.31(+0.59%)
Nov 20, 2014 52.65 53.47 52.65 53.44 7,841,114 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.06 52.65 8,729,959 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,268,300 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.54 52.13 6,986,994 +0.01(+0.01%)
Nov 14, 2014 51.51 52.16 51.46 52.13 7,223,092 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.76 51.35 10,302,876 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.89 51.97 7,878,514 -0.40(-0.77%)
Nov 11, 2014 52.21 52.52 51.88 52.38 8,112,350 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.16 52.27 10,002,769 -0.41(-0.78%)
Nov 07, 2014 52.15 52.78 52.12 52.67 10,092,395 +0.61(+1.18%)
Nov 06, 2014 50.89 52.08 50.73 52.06 10,631,575 +1.05(+2.06%)
Nov 05, 2014 51.06 51.28 50.35 51.01 10,799,287 +0.81(+1.61%)
Nov 04, 2014 50.51 50.98 49.79 50.20 15,016,435 -1.31(-2.54%)
Nov 03, 2014 52.75 52.97 51.44 51.51 13,075,015 -1.16(-2.20%)
Oct 31, 2014 52.26 52.73 51.15 52.67 12,924,152 +0.58(+1.12%)
Oct 30, 2014 50.64 52.49 50.55 52.08 9,826,274 +0.44(+0.85%)
Oct 29, 2014 52.49 52.49 51.25 51.65 10,619,513 +0.39(+0.75%)
Oct 28, 2014 50.43 51.30 50.14 51.26 7,888,814 +1.01(+2.02%)
Oct 27, 2014 50.38 51.15 51.15 50.24 10,263,108 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,427,387 +0.05(+0.10%)
Oct 23, 2014 51.67 51.77 50.94 51.10 10,495,040 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,487,226 -0.84(-1.63%)
Oct 21, 2014 51.15 51.71 50.84 51.53 12,333,648 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.24 9,243,802 +0.55(+1.10%)
Oct 17, 2014 49.59 51.11 49.27 49.70 15,088,440 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,534,082 +0.50(+1.03%)
Oct 15, 2014 46.56 48.43 46.40 48.36 22,025,298 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.11 48.32 17,835,182 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,792,655 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,142,206 -0.79(-1.51%)
Oct 09, 2014 53.62 53.70 52.12 52.15 14,180,865 -1.72(-3.20%)
Oct 08, 2014 53.26 53.94 52.52 53.87 16,597,263 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.42 10,092,463 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.72 54.18 8,834,951 +0.14(+0.25%)
Oct 03, 2014 54.18 54.33 53.57 54.05 7,701,786 +0.06(+0.11%)
Oct 02, 2014 53.90 54.31 53.03 53.99 10,257,448 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.21 12,063,270 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,623,666 -0.95(-1.70%)
Sep 29, 2014 56.02 56.34 55.50 56.26 8,144,604 -0.20(-0.36%)
Sep 26, 2014 56.09 56.72 55.74 56.47 7,276,614 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,794,291 -0.83(-1.46%)
Sep 24, 2014 56.99 57.16 56.08 56.90 8,689,860 -0.14(-0.24%)
Sep 23, 2014 57.49 57.71 57.00 57.04 6,010,836 -0.56(-0.97%)
Sep 22, 2014 58.06 58.06 57.40 57.59 7,243,270 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.23 11,142,820 +0.43(+0.74%)
Sep 18, 2014 58.43 58.45 57.57 57.80 6,120,730 -0.48(-0.83%)
Sep 17, 2014 58.55 58.61 58.09 58.29 5,869,278 -0.08(-0.14%)
Sep 16, 2014 57.46 58.75 57.33 58.37 8,539,362 +0.98(+1.70%)
Sep 15, 2014 56.55 57.55 56.35 57.39 5,423,112 +0.69(+1.21%)
Sep 12, 2014 57.25 57.26 56.46 56.71 5,465,833 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.39 57.38 5,963,085 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,089,417 +0.02(+0.04%)
Sep 09, 2014 57.44 57.64 56.70 57.07 8,948,426 -0.05(-0.09%)
Sep 08, 2014 57.78 57.86 56.86 57.12 8,471,731 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.44 58.08 4,975,935 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,986,024 -0.76(-1.30%)
Sep 03, 2014 58.53 58.82 58.40 58.48 8,166,143 +0.49(+0.85%)
Sep 02, 2014 58.59 58.60 57.66 57.98 7,716,973 -0.72(-1.23%)
Aug 29, 2014 58.45 58.71 58.71 58.71 4,716,501 +0.40(+0.69%)
Aug 28, 2014 58.47 58.55 58.22 58.30 4,132,461 -0.27(-0.46%)
Aug 27, 2014 58.46 58.89 58.32 58.57 4,358,431 +0.35(+0.61%)
Aug 26, 2014 58.35 58.55 58.21 58.22 4,622,817 -0.19(-0.32%)
Aug 25, 2014 58.06 58.53 58.05 58.40 4,885,943 +0.40(+0.70%)
Aug 22, 2014 58.32 58.48 57.80 58.00 5,043,848 -0.53(-0.91%)
Aug 21, 2014 58.24 58.60 58.12 58.53 4,319,341 +0.35(+0.60%)
Aug 20, 2014 57.96 58.26 57.76 58.19 5,951,915 +0.43(+0.74%)
Aug 19, 2014 57.57 57.96 57.40 57.76 7,494,691 +0.41(+0.72%)
Aug 18, 2014 58.51 58.51 57.04 57.35 11,729,331 -0.93(-1.59%)
Aug 15, 2014 58.01 58.47 57.69 58.27 7,517,110 +0.33(+0.56%)
Aug 14, 2014 58.64 58.70 57.79 57.95 6,304,008 -0.52(-0.89%)
Aug 13, 2014 58.69 58.85 58.35 58.47 5,309,123 +0.34(+0.58%)
Aug 12, 2014 58.20 58.38 57.89 58.13 5,598,085 -0.27(-0.47%)
Aug 11, 2014 59.08 59.18 58.38 58.40 4,957,449 -0.38(-0.65%)
Aug 08, 2014 57.60 58.61 57.60 58.79 5,679,520 +1.26(+2.19%)
Aug 07, 2014 58.43 58.53 57.23 57.53 5,610,701 -0.74(-1.27%)
Aug 06, 2014 57.57 58.91 57.46 58.27 7,487,793 +0.63(+1.09%)
Aug 05, 2014 58.87 58.98 57.38 57.64 8,857,778 -1.62(-2.73%)
Aug 04, 2014 58.38 59.39 58.04 59.26 7,701,023 +0.93(+1.59%)
Aug 01, 2014 59.21 59.22 57.70 58.33 13,184,867 -1.30(-2.18%)
Jul 31, 2014 60.88 61.12 59.54 59.63 9,816,283 -1.54(-2.52%)
Jul 30, 2014 61.62 62.08 60.80 61.17 7,653,429 -0.06(-0.09%)
Jul 29, 2014 61.45 61.76 61.22 61.23 5,608,970 -0.35(-0.56%)
Jul 28, 2014 62.16 62.24 61.50 61.58 6,646,661 -0.53(-0.85%)
Jul 25, 2014 62.28 62.63 62.00 62.10 4,220,465 -0.24(-0.38%)
Jul 24, 2014 62.65 62.95 62.34 62.34 6,963,548 -0.37(-0.59%)
Jul 23, 2014 62.25 62.79 61.94 62.71 5,655,183 +0.53(+0.86%)
Jul 22, 2014 61.39 62.24 61.34 62.18 6,123,290 +1.08(+1.76%)
Jul 21, 2014 61.35 61.56 60.96 61.10 6,516,165 -0.17(-0.27%)
Jul 18, 2014 61.37 61.59 61.09 61.27 6,487,523 +0.06(+0.09%)
Jul 17, 2014 62.18 62.45 61.14 61.21 7,037,437 -0.93(-1.49%)
Jul 16, 2014 61.08 62.18 61.04 62.13 8,799,602 +1.42(+2.34%)
Jul 15, 2014 61.37 61.50 60.44 60.71 8,428,907 -0.81(-1.32%)
Jul 14, 2014 61.02 61.57 60.87 61.52 6,517,396 +0.80(+1.31%)
Jul 11, 2014 61.30 61.36 60.52 60.73 6,803,059 -0.67(-1.10%)
Jul 10, 2014 60.86 61.59 59.33 61.40 11,505,393 -0.09(-0.15%)
Jul 09, 2014 61.69 61.85 61.43 61.50 7,983,680 -0.17(-0.28%)
Jul 08, 2014 61.62 62.11 61.45 61.67 6,956,684 -0.04(-0.07%)
Jul 07, 2014 61.52 61.79 61.05 61.71 5,477,109 -0.22(-0.35%)
Jul 03, 2014 61.45 61.93 61.93 61.93 3,724,937 +0.39(+0.63%)
Jul 02, 2014 61.50 61.62 61.14 61.54 4,901,157 -0.18(-0.29%)
Jul 01, 2014 61.82 61.92 61.38 61.72 4,936,141 +0.27(+0.44%)
Jun 30, 2014 61.50 61.59 61.08 61.45 5,644,580 -0.19(-0.31%)
Jun 27, 2014 61.46 61.68 61.21 61.64 6,295,635 +0.03(+0.05%)
Jun 26, 2014 61.35 61.62 60.61 61.61 6,401,129 +0.24(+0.40%)
Jun 25, 2014 60.67 61.45 60.67 61.37 6,945,807 +0.59(+0.97%)
Jun 24, 2014 61.65 61.65 60.77 60.78 11,281,485 -0.93(-1.51%)
Jun 23, 2014 61.35 61.95 61.26 61.71 8,290,051 +0.53(+0.87%)
Jun 20, 2014 61.00 61.25 60.76 61.18 10,362,050 +0.42(+0.70%)
Jun 19, 2014 60.40 60.76 60.31 60.76 5,695,806 +0.38(+0.63%)
Jun 18, 2014 59.90 60.42 59.62 60.38 6,294,043 +0.35(+0.59%)
Jun 17, 2014 59.62 60.05 59.23 60.03 6,746,453 +0.04(+0.07%)
Jun 16, 2014 59.63 60.08 59.43 59.98 6,475,477 +0.44(+0.73%)
Jun 13, 2014 59.35 59.55 58.81 59.55 6,103,939 +0.16(+0.27%)
Jun 12, 2014 58.88 59.66 58.87 59.39 8,759,658 +0.65(+1.11%)
Jun 11, 2014 58.41 58.84 58.39 58.74 6,327,136 +0.23(+0.39%)
Jun 10, 2014 57.93 58.53 57.74 58.51 9,093,884 +0.57(+0.98%)
Jun 06, 2014 57.60 58.18 57.50 57.94 7,547,463 +0.57(+0.99%)
Jun 05, 2014 57.20 57.38 56.98 57.37 5,782,579 +0.18(+0.31%)
Jun 04, 2014 57.14 57.33 57.04 57.20 5,002,384 -0.01(-0.02%)
Jun 03, 2014 56.96 57.25 56.82 57.21 6,335,289 +0.24(+0.43%)
Jun 02, 2014 57.49 57.73 56.66 56.97 7,042,191 -0.33(-0.58%)
May 30, 2014 56.92 57.42 56.77 57.30 8,361,660 +0.28(+0.49%)
May 29, 2014 56.97 57.22 56.55 57.02 5,666,361 -0.01(-0.03%)
May 28, 2014 57.20 57.73 56.99 57.03 9,138,333 +0.38(+0.67%)
May 27, 2014 56.24 56.66 56.24 56.65 5,808,832 +0.44(+0.78%)
May 23, 2014 56.29 56.21 56.21 56.21 4,975,745 -0.13(-0.23%)
May 22, 2014 56.19 56.44 56.01 56.34 3,529,249 +0.06(+0.10%)
May 21, 2014 56.08 56.38 55.94 56.29 6,239,848 +0.49(+0.87%)
May 20, 2014 55.77 55.90 55.50 55.80 6,127,597 +0.08(+0.14%)
May 19, 2014 55.42 55.82 55.37 55.72 4,703,456 +0.26(+0.47%)
May 16, 2014 55.49 55.58 55.02 55.46 8,259,878 -0.04(-0.06%)
May 15, 2014 55.74 55.90 55.07 55.49 11,139,677 -0.30(-0.53%)
May 14, 2014 55.94 55.98 55.66 55.79 6,282,046 -0.08(-0.14%)
May 13, 2014 55.73 56.00 55.59 55.87 7,360,219 +0.16(+0.29%)
May 12, 2014 55.49 55.71 55.27 55.71 7,000,316 +0.55(+0.99%)
May 09, 2014 54.77 55.17 54.64 55.16 7,895,913 +0.45(+0.82%)
May 08, 2014 55.36 55.46 54.54 54.71 9,437,693 -0.78(-1.41%)
May 07, 2014 55.14 55.57 54.95 55.49 10,108,580 +0.73(+1.34%)
May 06, 2014 54.85 54.92 54.45 54.76 6,896,362 +0.13(+0.25%)
May 05, 2014 54.28 54.92 54.15 54.63 8,208,585 +0.26(+0.48%)
May 02, 2014 53.20 54.60 53.19 54.36 13,175,502 +1.06(+1.99%)
May 01, 2014 53.29 53.52 52.61 53.30 8,283,665 +0.51(+0.97%)
Apr 30, 2014 53.30 53.30 52.69 52.79 9,630,249 -0.26(-0.50%)
Apr 29, 2014 53.28 53.52 53.05 53.06 7,450,565 +0.02(+0.04%)
Apr 28, 2014 52.97 53.16 52.63 53.03 7,292,087 +0.18(+0.34%)
Apr 25, 2014 52.89 52.93 52.68 52.86 6,557,133 -0.06(-0.12%)
Apr 24, 2014 52.87 53.03 52.54 52.92 7,379,733 +0.33(+0.63%)
Apr 23, 2014 52.69 52.96 52.54 52.59 7,426,797 -0.11(-0.20%)
Apr 22, 2014 53.06 53.06 52.53 52.69 7,122,146 -0.31(-0.58%)
Apr 21, 2014 53.09 53.25 52.71 53.00 8,894,433 -0.12(-0.23%)
Apr 17, 2014 52.27 53.12 53.12 53.12 10,177,350 +0.70(+1.34%)
Apr 16, 2014 52.13 52.48 52.00 52.42 10,238,335 +0.60(+1.15%)
Apr 15, 2014 50.78 51.88 50.65 51.82 10,687,491 +1.02(+2.00%)
Apr 14, 2014 50.89 50.89 50.15 50.80 8,770,987 +0.45(+0.90%)
Apr 11, 2014 49.93 50.59 49.72 50.35 11,810,831 +0.82(+1.66%)
Apr 10, 2014 50.25 50.32 49.52 49.52 10,619,748 -1.30(-2.56%)
Apr 09, 2014 49.81 50.84 49.78 50.82 10,571,166 +1.04(+2.10%)
Apr 08, 2014 49.74 49.89 49.35 49.78 8,095,241 +0.42(+0.85%)
Apr 07, 2014 49.90 49.90 49.25 49.36 7,767,734 -0.53(-1.05%)
Apr 04, 2014 50.32 50.44 49.76 49.89 7,770,431 +0.01(+0.03%)
Apr 03, 2014 50.38 50.38 49.86 49.87 7,254,806 -0.49(-0.97%)
Apr 02, 2014 49.95 50.44 49.91 50.36 7,984,513 +0.41(+0.82%)
Apr 01, 2014 50.06 50.21 49.82 49.95 6,978,341 -0.03(-0.06%)
Mar 31, 2014 50.27 50.43 49.82 49.98 7,067,186 +0.00(+0.00%)
Mar 28, 2014 49.33 50.02 49.14 49.98 8,112,073 +0.75(+1.53%)
Mar 27, 2014 48.74 49.45 48.74 49.23 8,473,812 +0.49(+1.01%)
Mar 26, 2014 48.81 49.16 48.66 48.74 8,040,365 +0.15(+0.31%)
Mar 25, 2014 48.27 48.64 48.08 48.59 8,426,599 +0.59(+1.23%)
Mar 24, 2014 48.08 48.36 47.89 48.00 7,516,283 +0.06(+0.12%)
Mar 21, 2014 48.64 48.65 47.93 47.94 12,801,434 -0.30(-0.62%)
Mar 20, 2014 47.89 48.31 47.68 48.24 5,583,378 +0.28(+0.59%)
Mar 19, 2014 48.58 48.60 47.62 47.95 6,084,377 -0.43(-0.88%)
Mar 18, 2014 47.90 48.40 47.85 48.38 7,945,003 +0.58(+1.20%)
Mar 17, 2014 47.41 47.81 47.35 47.81 6,562,444 +0.49(+1.04%)
Mar 14, 2014 46.95 47.39 46.92 47.32 6,542,943 +0.20(+0.42%)
Mar 13, 2014 47.44 47.49 46.95 47.12 6,378,310 -0.16(-0.33%)
Mar 12, 2014 47.01 47.42 46.90 47.27 5,820,717 +0.01(+0.02%)
Mar 11, 2014 47.60 47.88 47.09 47.27 6,215,247 -0.26(-0.54%)
Mar 10, 2014 47.17 47.56 46.96 47.52 5,223,488 +0.27(+0.57%)
Mar 07, 2014 47.34 47.60 47.11 47.25 6,951,552 +0.09(+0.18%)
Mar 06, 2014 47.32 47.37 47.10 47.17 5,623,661 +0.06(+0.14%)
Mar 05, 2014 47.30 47.60 47.07 47.10 6,533,037 -0.14(-0.30%)
Mar 04, 2014 47.46 47.52 47.14 47.24 6,906,295 +0.14(+0.29%)
Mar 03, 2014 47.14 47.74 46.87 47.11 8,752,292 -0.14(-0.29%)
Feb 28, 2014 47.10 47.51 46.62 47.24 8,816,935 +0.18(+0.38%)
Feb 27, 2014 46.89 47.07 46.42 47.07 7,021,798 +0.09(+0.18%)
Feb 26, 2014 47.34 47.46 46.77 46.98 7,262,304 -0.28(-0.59%)
Feb 25, 2014 47.10 47.49 46.99 47.26 8,311,955 +0.07(+0.15%)
Feb 24, 2014 46.27 47.45 45.95 47.19 11,337,207 +1.24(+2.69%)
Feb 21, 2014 46.17 46.20 45.92 45.95 9,256,797 -0.17(-0.37%)
Feb 20, 2014 46.16 46.32 46.09 46.12 8,597,274 -0.06(-0.12%)
Feb 19, 2014 46.36 46.89 46.17 46.18 8,648,875 -0.26(-0.57%)
Feb 18, 2014 46.58 46.69 46.32 46.44 6,864,837 -0.11(-0.24%)
Feb 14, 2014 45.94 46.56 46.56 46.56 6,470,353 +0.58(+1.27%)
Feb 13, 2014 45.78 46.26 45.63 45.97 8,226,081 +0.13(+0.28%)
Feb 12, 2014 46.84 46.95 45.75 45.84 9,905,293 -0.25(-0.53%)
Feb 11, 2014 45.44 46.18 45.41 46.09 8,184,426 +0.70(+1.53%)
Feb 10, 2014 45.66 45.66 45.08 45.39 8,329,242 -0.27(-0.60%)
Feb 07, 2014 45.54 45.69 45.10 45.67 7,623,197 +0.47(+1.04%)
Feb 06, 2014 44.76 45.27 44.61 45.20 7,841,346 +0.59(+1.32%)
Feb 05, 2014 44.76 44.85 44.10 44.61 9,287,352 -0.18(-0.39%)
Feb 04, 2014 45.00 45.04 44.60 44.78 9,308,785 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.